iShares ESG Aware MSCI EAFE ETF (ESGD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares ESG Aware MSCI EAFE ETF (ESGD) 10 years ago, it would be worth $2,430.64 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,477.14, while $1000 invested 1 year ago would be worth $1,163.66. This corresponds to total returns of 143.06%, 47.71%, 16.37%, respectively, with annualized returns of 9.28%, 8.11%, 16.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 105.94 | 105.66 | 105.66 | 106.03 | 105.58 | 192,842 |
| September 10, 2026 | 105.1 | 104.76 | 104.76 | 105.37 | 104.57 | 271,188 |
| September 09, 2026 | 106.32 | 105.57 | 105.57 | 106.32 | 105.54 | 193,859 |
| September 08, 2026 | 107.26 | 106.68 | 106.68 | 107.31 | 106.68 | 251,759 |
| September 04, 2026 | 106.85 | 107.3 | 107.3 | 107.52 | 106.84 | 175,584 |
| September 03, 2026 | 106.98 | 107.16 | 107.16 | 107.33 | 106.59 | 175,562 |
| September 02, 2026 | 105.63 | 106.03 | 106.03 | 106.05 | 105.6 | 172,185 |
| September 01, 2026 | 105.95 | 105.43 | 105.43 | 106.16 | 105.25 | 336,049 |
| August 31, 2026 | 107.03 | 106.43 | 106.43 | 107.08 | 106.22 | 184,269 |
| August 28, 2026 | 107.38 | 106.66 | 106.66 | 107.65 | 106.48 | 189,836 |
| August 27, 2026 | 107.05 | 106.95 | 106.95 | 107.1 | 106.54 | 309,179 |
| August 26, 2026 | 107.6 | 107.21 | 107.21 | 107.73 | 107.09 | 206,124 |
| August 25, 2026 | 107.48 | 107.73 | 107.73 | 107.76 | 107.19 | 605,797 |
| August 24, 2026 | 106.93 | 107.04 | 107.04 | 107.23 | 106.82 | 166,463 |
| August 21, 2026 | 107.14 | 107.31 | 107.31 | 107.35 | 107.03 | 191,581 |
| August 20, 2026 | 106.33 | 106.26 | 106.26 | 106.77 | 106.15 | 400,576 |
| August 19, 2026 | 106.8 | 106.54 | 106.54 | 107.05 | 106.42 | 1.07M |
| August 18, 2026 | 106.86 | 106.26 | 106.26 | 106.99 | 106.21 | 213,483 |
| August 17, 2026 | 107.72 | 107.55 | 107.55 | 107.95 | 107.38 | 196,363 |
| August 14, 2026 | 107.77 | 107.72 | 107.72 | 107.99 | 107.58 | 182,220 |
| August 13, 2026 | 107.64 | 107.78 | 107.78 | 108 | 107.63 | 209,648 |
| August 12, 2026 | 107.84 | 107.61 | 107.61 | 107.92 | 107.45 | 248,222 |
| August 11, 2026 | 107.53 | 107.14 | 107.14 | 107.69 | 106.94 | 285,911 |
| August 10, 2026 | 107.42 | 107.09 | 107.09 | 107.49 | 107.03 | 307,197 |
| August 07, 2026 | 107.87 | 107.68 | 107.68 | 107.87 | 107.29 | 198,118 |
| August 06, 2026 | 106.66 | 106.46 | 106.46 | 107 | 106.35 | 184,867 |
| August 05, 2026 | 107 | 106.5 | 106.5 | 107.02 | 106.44 | 210,309 |
| August 04, 2026 | 105.84 | 106.38 | 106.38 | 106.55 | 105.67 | 186,667 |
| August 03, 2026 | 104.76 | 105.04 | 105.04 | 105.14 | 104.61 | 193,991 |
| July 31, 2026 | 104.86 | 104.7 | 104.7 | 104.93 | 103.74 | 219,154 |
| July 30, 2026 | 104.07 | 105.34 | 105.34 | 105.46 | 103.92 | 190,655 |
| July 29, 2026 | 102.83 | 102.52 | 102.52 | 103.82 | 102.08 | 198,163 |
| July 28, 2026 | 102.39 | 102.99 | 102.99 | 103.29 | 102.38 | 263,325 |
| July 27, 2026 | 103.61 | 103.08 | 103.08 | 103.64 | 102.64 | 244,946 |
| July 23, 2026 | 101.99 | 102 | 102 | 102.43 | 101.72 | 417,007 |
| July 22, 2026 | 103.65 | 103.34 | 103.34 | 103.73 | 103.29 | 640,576 |
| July 21, 2026 | 102.53 | 103.15 | 103.15 | 103.28 | 102.18 | 184,111 |
| July 20, 2026 | 102.48 | 101.69 | 101.69 | 102.48 | 101.58 | 214,006 |
| July 17, 2026 | 101.58 | 102.4 | 102.4 | 102.57 | 101.58 | 158,660 |
| July 16, 2026 | 102.66 | 102.87 | 102.87 | 103.3 | 102.56 | 176,400 |
| July 15, 2026 | 103.53 | 103.69 | 103.69 | 103.82 | 102.89 | 147,804 |
| July 14, 2026 | 103.37 | 103.08 | 103.08 | 103.87 | 103.01 | 174,917 |
| July 13, 2026 | 102.88 | 102.32 | 102.32 | 103.06 | 102.09 | 226,335 |
| July 10, 2026 | 103.29 | 103.39 | 103.39 | 103.64 | 102.79 | 157,646 |
| July 09, 2026 | 102.63 | 103.08 | 103.08 | 103.25 | 102.63 | 162,796 |
| July 08, 2026 | 101.79 | 102.36 | 102.36 | 102.42 | 101.23 | 185,034 |
| July 07, 2026 | 103.87 | 103.06 | 103.06 | 104.07 | 102.79 | 241,703 |
| July 06, 2026 | 103.98 | 104.42 | 104.42 | 104.5 | 103.82 | 176,143 |
| July 02, 2026 | 103.61 | 103.31 | 103.31 | 104.21 | 102.67 | 244,022 |
| July 01, 2026 | 102.11 | 102.05 | 102.05 | 102.62 | 101.97 | 262,406 |
| June 30, 2026 | 102.38 | 102.81 | 102.81 | 103.01 | 102.31 | 200,101 |
| June 29, 2026 | 101.9 | 102.48 | 102.48 | 102.53 | 101.28 | 180,015 |
| June 26, 2026 | 101.52 | 101.53 | 101.53 | 102.06 | 101.34 | 301,282 |
| June 25, 2026 | 102.39 | 102.14 | 102.14 | 102.66 | 101.7 | 319,694 |
| June 24, 2026 | 101.16 | 101.21 | 101.21 | 101.56 | 100.88 | 645,455 |
| June 23, 2026 | 101.27 | 101.33 | 101.33 | 101.86 | 101.19 | 308,419 |
| June 22, 2026 | 103.51 | 103.55 | 103.55 | 103.74 | 103.31 | 762,496 |
| June 18, 2026 | 103.32 | 103.14 | 103.14 | 103.43 | 102.95 | 285,384 |
| June 17, 2026 | 103.77 | 102.49 | 102.49 | 104.17 | 102.33 | 645,317 |
| June 16, 2026 | 103.37 | 102.93 | 102.93 | 103.5 | 102.91 | 174,085 |